Gores Holdings IX, Inc. (GHIX)
NASDAQ: GHIX · Real-Time Price · USD
10.54
0.00 (0.00%)
Nov 20, 2024, 4:00 PM EST - Market open
Gores Holdings IX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | 5,900 |
| Nov 19, 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - | - |
| Nov 18, 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | -0.09% | 4,481 |
| Nov 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 41 |
| Nov 14, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 3 |
| Nov 13, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 3 |
| Nov 12, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | - |
| Nov 11, 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | -0.38% | 5,639 |
| Nov 8, 2024 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | - | 7,971 |
| Nov 7, 2024 | 10.58 | 10.59 | 10.58 | 10.59 | 10.59 | 0.09% | 43,330 |
| Nov 6, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Nov 5, 2024 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | -0.09% | 6,109 |
| Nov 4, 2024 | 10.59 | 10.59 | 10.58 | 10.59 | 10.59 | -0.09% | 10,165 |
| Nov 1, 2024 | 10.60 | 10.60 | 10.59 | 10.60 | 10.60 | - | 29,310 |
| Oct 31, 2024 | 10.60 | 10.60 | 10.58 | 10.60 | 10.60 | 0.05% | 14,655 |
| Oct 30, 2024 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | -0.05% | 46,604 |
| Oct 29, 2024 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | 0.19% | 5,198 |
| Oct 28, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 252 |
| Oct 25, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 1 |
| Oct 24, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | - | 226,525 |
| Oct 23, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Oct 22, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 1 |
| Oct 21, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 207 |
| Oct 18, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Oct 17, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | - | 23,785 |
| Oct 16, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 53 |
| Oct 15, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 1 |
| Oct 14, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | - |
| Oct 11, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 3,080 |
| Oct 10, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | -0.09% | 2,284 |
| Oct 9, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Oct 8, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 1,354 |
| Oct 7, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 115 |
| Oct 4, 2024 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | -0.09% | 1,412 |
| Oct 3, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 1,884 |
| Oct 2, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 180 |
| Oct 1, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Sep 30, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.09% | 1,600 |
| Sep 27, 2024 | 10.59 | 10.60 | 10.59 | 10.60 | 10.60 | 0.14% | 2,400 |
| Sep 26, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 54 |
| Sep 25, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Sep 24, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | - |
| Sep 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 1 |
| Sep 20, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.05% | 126 |
| Sep 19, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 76 |
| Sep 18, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 2 |
| Sep 17, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 562 |
| Sep 16, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - | 68 |
| Sep 13, 2024 | 10.59 | 10.59 | 10.58 | 10.58 | 10.58 | 0.09% | 1,041 |
| Sep 12, 2024 | 10.58 | 10.58 | 10.57 | 10.57 | 10.57 | -0.09% | 4,800 |
| Sep 11, 2024 | 10.58 | 10.58 | 10.57 | 10.58 | 10.58 | -0.09% | 45,634 |
| Sep 10, 2024 | 10.57 | 10.60 | 10.57 | 10.59 | 10.59 | 0.18% | 3,769 |
| Sep 9, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 279 |
| Sep 6, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | - |
| Sep 5, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | - |
| Sep 4, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.09% | 986 |
| Sep 3, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.05% | 1,019 |
| Aug 30, 2024 | 10.58 | 10.59 | 10.58 | 10.58 | 10.58 | -0.05% | 1,005,003 |
| Aug 29, 2024 | 10.59 | 10.60 | 10.58 | 10.58 | 10.58 | -0.09% | 27,200 |
| Aug 28, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 5,043 |
| Aug 27, 2024 | 10.60 | 10.60 | 10.59 | 10.59 | 10.59 | -0.19% | 5,415 |
| Aug 26, 2024 | 10.60 | 10.61 | 10.60 | 10.61 | 10.61 | 0.19% | 100,123 |
| Aug 23, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 145 |
| Aug 22, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 25 |
| Aug 21, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 211 |
| Aug 20, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.28% | 204 |
| Aug 19, 2024 | 10.60 | 10.62 | 10.60 | 10.62 | 10.62 | -0.19% | 5,415 |
| Aug 16, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 146 |
| Aug 15, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.47% | 2,038 |
| Aug 14, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 336 |
| Aug 13, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - | 386 |
| Aug 12, 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% | 4,501 |
| Aug 9, 2024 | 10.59 | 10.73 | 10.58 | 10.58 | 10.58 | -0.19% | 3,762 |
| Aug 8, 2024 | 10.60 | 11.14 | 10.59 | 10.60 | 10.60 | - | 51,623 |
| Aug 7, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.39% | 209 |
| Aug 6, 2024 | 10.62 | 10.65 | 10.58 | 10.64 | 10.64 | 0.49% | 81,345 |
| Aug 5, 2024 | 10.58 | 10.61 | 10.58 | 10.59 | 10.59 | - | 15,521 |
| Aug 2, 2024 | 10.90 | 10.97 | 10.59 | 10.59 | 10.59 | -2.84% | 16,719 |
| Aug 1, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2.54% | 763 |
| Jul 31, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.28% | 435 |
| Jul 30, 2024 | 10.61 | 10.66 | 10.61 | 10.66 | 10.66 | 0.47% | 144,033 |
| Jul 29, 2024 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | - | 2,637 |
| Jul 26, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 187 |
| Jul 25, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 47 |
| Jul 24, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% | 2,289 |
| Jul 23, 2024 | 10.61 | 10.63 | 10.61 | 10.62 | 10.62 | -0.75% | 10,699 |
| Jul 22, 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.70 | 0.75% | 5,969 |
| Jul 19, 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 0.09% | 533 |
| Jul 18, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - | 2,597 |
| Jul 17, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.05% | 157 |
| Jul 16, 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | -0.05% | 350 |
| Jul 15, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 271 |
| Jul 12, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 1 |
| Jul 11, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Jul 10, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 56 |
| Jul 9, 2024 | 10.61 | 10.62 | 10.61 | 10.62 | 10.62 | 0.09% | 14,128 |
| Jul 8, 2024 | 10.65 | 10.65 | 10.61 | 10.61 | 10.61 | -0.19% | 54,100 |
| Jul 5, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 136 |
| Jul 3, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 38 |
| Jul 2, 2024 | 10.60 | 10.63 | 10.57 | 10.63 | 10.63 | 0.57% | 7,862 |